Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.65 | 47.45 | 45.70 | 46.45 | 1,719,742 | -1.01(-2.13%) |
Feb 27, 2020 | 48.02 | 49.59 | 46.52 | 47.46 | 837,017 | -1.19(-2.44%) |
Feb 26, 2020 | 48.99 | 49.91 | 48.60 | 48.65 | 708,795 | +0.05(+0.10%) |
Feb 25, 2020 | 49.76 | 49.76 | 48.48 | 48.60 | 873,233 | -0.98(-1.97%) |
Feb 24, 2020 | 49.20 | 49.76 | 48.50 | 49.58 | 663,347 | -1.08(-2.14%) |
Feb 21, 2020 | 51.15 | 51.80 | 50.64 | 50.66 | 605,102 | -0.70(-1.36%) |
Feb 20, 2020 | 51.72 | 51.81 | 50.69 | 51.36 | 463,147 | -0.44(-0.84%) |
Feb 19, 2020 | 50.91 | 51.95 | 50.80 | 51.80 | 448,897 | +1.05(+2.08%) |
Feb 18, 2020 | 51.35 | 52.82 | 50.66 | 50.75 | 1,006,685 | -0.53(-1.04%) |
Feb 14, 2020 | 50.70 | 51.41 | 50.42 | 51.28 | 315,157 | +0.71(+1.40%) |
Feb 13, 2020 | 50.36 | 50.92 | 50.10 | 50.57 | 1,034,602 | +0.12(+0.24%) |
Feb 12, 2020 | 50.72 | 50.94 | 50.21 | 50.45 | 693,230 | -0.01(-0.02%) |
Feb 11, 2020 | 50.70 | 51.45 | 50.04 | 50.46 | 972,785 | -0.04(-0.09%) |
Feb 10, 2020 | 49.44 | 50.65 | 49.01 | 50.50 | 846,004 | +1.14(+2.30%) |
Feb 07, 2020 | 50.01 | 50.08 | 48.77 | 49.37 | 609,304 | -0.81(-1.61%) |
Feb 06, 2020 | 50.81 | 51.15 | 50.05 | 50.17 | 480,939 | -0.56(-1.11%) |
Feb 05, 2020 | 51.45 | 52.32 | 50.60 | 50.74 | 741,840 | -0.42(-0.83%) |
Feb 04, 2020 | 49.11 | 52.49 | 48.29 | 51.16 | 1,634,336 | +0.27(+0.54%) |
Feb 03, 2020 | 51.79 | 51.83 | 50.32 | 50.89 | 1,512,430 | -0.67(-1.30%) |
Jan 31, 2020 | 52.07 | 52.21 | 51.15 | 51.55 | 889,111 | -0.74(-1.42%) |
Jan 30, 2020 | 53.23 | 53.30 | 51.86 | 52.30 | 557,729 | -1.11(-2.08%) |
Jan 29, 2020 | 53.59 | 54.14 | 53.41 | 53.41 | 627,571 | -0.22(-0.41%) |
Jan 28, 2020 | 53.41 | 53.75 | 52.97 | 53.63 | 506,093 | +0.40(+0.76%) |
Jan 27, 2020 | 52.20 | 53.46 | 51.78 | 53.23 | 549,726 | +0.45(+0.85%) |
Jan 24, 2020 | 53.82 | 53.91 | 52.58 | 52.78 | 582,015 | -0.93(-1.74%) |
Jan 23, 2020 | 53.73 | 53.83 | 53.23 | 53.71 | 575,474 | -0.10(-0.19%) |
Jan 22, 2020 | 54.58 | 54.82 | 53.72 | 53.81 | 359,831 | -0.57(-1.05%) |
Jan 21, 2020 | 54.15 | 54.52 | 53.95 | 54.39 | 454,057 | +0.22(+0.41%) |
Jan 17, 2020 | 54.04 | 54.34 | 53.52 | 54.17 | 849,197 | +0.29(+0.55%) |
Jan 16, 2020 | 54.29 | 54.53 | 53.72 | 53.87 | 523,610 | -0.22(-0.40%) |
Jan 15, 2020 | 53.56 | 54.36 | 53.44 | 54.09 | 582,455 | +0.60(+1.12%) |
Jan 14, 2020 | 53.18 | 53.77 | 52.96 | 53.49 | 372,119 | +0.14(+0.26%) |
Jan 13, 2020 | 53.05 | 53.52 | 52.98 | 53.35 | 365,130 | +0.28(+0.54%) |
Jan 10, 2020 | 53.33 | 53.54 | 52.76 | 53.07 | 492,005 | -0.14(-0.25%) |
Jan 09, 2020 | 53.04 | 53.51 | 52.91 | 53.20 | 462,513 | +0.39(+0.74%) |
Jan 08, 2020 | 53.16 | 53.86 | 52.59 | 52.81 | 738,516 | -0.22(-0.41%) |
Jan 07, 2020 | 53.13 | 53.73 | 52.89 | 53.03 | 437,041 | -0.29(-0.54%) |
Jan 06, 2020 | 52.58 | 53.52 | 52.55 | 53.32 | 854,247 | +0.12(+0.22%) |
Jan 03, 2020 | 53.46 | 53.72 | 52.78 | 53.20 | 441,908 | -0.68(-1.27%) |
Jan 02, 2020 | 54.15 | 54.16 | 53.20 | 53.88 | 479,994 | -0.01(-0.02%) |
Dec 31, 2019 | 53.38 | 54.11 | 53.28 | 53.90 | 485,895 | +0.50(+0.94%) |
Dec 30, 2019 | 53.54 | 53.60 | 52.82 | 53.39 | 296,290 | -0.21(-0.39%) |
Dec 27, 2019 | 53.70 | 53.88 | 53.38 | 53.60 | 242,744 | -0.00(-0.01%) |
Dec 26, 2019 | 54.34 | 54.46 | 53.42 | 53.61 | 315,355 | -0.59(-1.09%) |
Dec 24, 2019 | 54.72 | 54.72 | 54.10 | 54.20 | 118,521 | -0.23(-0.43%) |
Dec 23, 2019 | 54.57 | 54.82 | 54.03 | 54.43 | 399,383 | -0.10(-0.18%) |
Dec 20, 2019 | 53.64 | 54.60 | 53.40 | 54.53 | 1,376,229 | +1.30(+2.45%) |
Dec 19, 2019 | 53.07 | 53.38 | 52.82 | 53.23 | 465,918 | +0.18(+0.35%) |
Dec 18, 2019 | 53.40 | 53.40 | 52.76 | 53.04 | 422,664 | -0.32(-0.60%) |
Dec 17, 2019 | 53.88 | 54.00 | 53.00 | 53.36 | 645,813 | -0.38(-0.70%) |
Dec 16, 2019 | 52.40 | 53.82 | 52.30 | 53.74 | 706,927 | +1.44(+2.75%) |
Dec 13, 2019 | 53.44 | 53.78 | 52.06 | 52.30 | 510,333 | -1.30(-2.42%) |
Dec 12, 2019 | 52.91 | 53.69 | 52.12 | 53.60 | 713,252 | +0.64(+1.21%) |
Dec 11, 2019 | 54.10 | 54.30 | 52.74 | 52.96 | 513,786 | -1.05(-1.95%) |
Dec 10, 2019 | 53.88 | 54.57 | 53.55 | 54.01 | 566,115 | +0.17(+0.32%) |
Dec 09, 2019 | 53.77 | 54.16 | 53.21 | 53.83 | 439,147 | -0.01(-0.02%) |
Dec 06, 2019 | 53.71 | 54.45 | 53.71 | 53.85 | 576,721 | +0.38(+0.71%) |
Dec 05, 2019 | 53.92 | 53.92 | 53.17 | 53.47 | 548,076 | -0.15(-0.28%) |
Dec 04, 2019 | 53.23 | 53.91 | 52.97 | 53.62 | 489,944 | +0.70(+1.32%) |
Dec 03, 2019 | 53.04 | 53.56 | 52.83 | 52.92 | 342,289 | -0.57(-1.07%) |